KissMeData/000520/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183100	2836511700	9280	9280	9280	9280	3555
3	20240422	183000	2836511700	9280	9280	9280	9280	0
4	20240422	182900	2836511700	9280	9280	9280	9280	0
5	20240422	182800	2836511700	9280	9280	9280	9280	0
6	20240422	182700	2836511700	9280	9280	9280	9280	0
7	20240422	182600	2836511700	9280	9280	9280	9280	0
8	20240422	182500	2836511700	9280	9280	9280	9280	0
9	20240422	182400	2836511700	9280	9280	9280	9280	0
10	20240422	182300	2836511700	9280	9280	9280	9280	0
11	20240422	182200	2836511700	9280	9280	9280	9280	0
12	20240422	182100	2836511700	9280	9280	9280	9280	0
13	20240422	182000	2836511700	9280	9280	9280	9280	0
14	20240422	181900	2836511700	9280	9280	9280	9280	0
15	20240422	181800	2836511700	9280	9280	9280	9280	0
16	20240422	181700	2836511700	9280	9280	9280	9280	0
17	20240422	181600	2836511700	9280	9280	9280	9280	0
18	20240422	181500	2836511700	9280	9280	9280	9280	0
19	20240422	181400	2836511700	9280	9280	9280	9280	0
20	20240422	181300	2836511700	9280	9280	9280	9280	0
21	20240422	181200	2836511700	9280	9280	9280	9280	0
22	20240422	181100	2836511700	9280	9280	9280	9280	0
23	20240422	181000	2836511700	9280	9280	9280	9280	0
24	20240422	180900	2836511700	9280	9280	9280	9280	0
25	20240422	180800	2836511700	9280	9280	9280	9280	0
26	20240422	180700	2836511700	9280	9280	9280	9280	0
27	20240422	180600	2836511700	9280	9280	9280	9280	0
28	20240422	180500	2836511700	9280	9280	9280	9280	0
29	20240422	180400	2836511700	9280	9280	9280	9280	0
30	20240422	180300	2836511700	9280	9280	9280	9280	0
31	20240422	180200	2836511700	9280	9280	9280	9280	0
32	20240422	180100	2836511700	9280	9280	9280	9280	3555
33	20240422	180000	2836511700	9280	9280	9280	9280	0
34	20240422	175900	2836511700	9280	9280	9280	9280	0
35	20240422	175800	2836511700	9280	9280	9280	9280	0
36	20240422	175700	2836511700	9280	9280	9280	9280	0
37	20240422	175600	2836511700	9280	9280	9280	9280	0
38	20240422	175500	2836511700	9280	9280	9280	9280	0
39	20240422	175400	2836511700	9280	9280	9280	9280	0
40	20240422	175300	2836511700	9280	9280	9280	9280	0
41	20240422	175200	2836511700	9280	9280	9280	9280	0
42	20240422	175100	2836511700	9280	9280	9280	9280	0
43	20240422	175000	2836511700	9280	9280	9280	9280	0
44	20240422	174900	2836511700	9280	9280	9280	9280	0
45	20240422	174800	2836511700	9280	9280	9280	9280	0
46	20240422	174700	2836511700	9280	9280	9280	9280	0
47	20240422	174600	2836511700	9280	9280	9280	9280	0
48	20240422	174500	2836511700	9280	9280	9280	9280	0
49	20240422	174400	2836511700	9280	9280	9280	9280	0
50	20240422	174300	2836511700	9280	9280	9280	9280	0
51	20240422	174200	2836511700	9280	9280	9280	9280	0
52	20240422	174100	2836511700	9280	9280	9280	9280	0
53	20240422	174000	2836511700	9280	9280	9280	9280	0
54	20240422	173900	2836511700	9280	9280	9280	9280	0
55	20240422	173800	2836511700	9280	9280	9280	9280	0
56	20240422	173700	2836511700	9280	9280	9280	9280	0
57	20240422	173600	2836511700	9280	9280	9280	9280	0
58	20240422	173500	2836511700	9280	9280	9280	9280	0
59	20240422	173400	2836511700	9280	9280	9280	9280	0
60	20240422	173300	2836511700	9280	9280	9280	9280	0
61	20240422	173200	2836511700	9280	9280	9280	9280	0
62	20240422	173100	2836511700	9280	9280	9280	9280	3555
63	20240422	173000	2836511700	9280	9280	9280	9280	0
64	20240422	172900	2836511700	9280	9280	9280	9280	0
65	20240422	172800	2836511700	9280	9280	9280	9280	0
66	20240422	172700	2836511700	9280	9280	9280	9280	0
67	20240422	172600	2836511700	9280	9280	9280	9280	0
68	20240422	172500	2836511700	9280	9280	9280	9280	0
69	20240422	172400	2836511700	9280	9280	9280	9280	0
70	20240422	172300	2836511700	9280	9280	9280	9280	0
71	20240422	172200	2836511700	9280	9280	9280	9280	0
72	20240422	172100	2836511700	9280	9280	9280	9280	0
73	20240422	172000	2836511700	9280	9280	9280	9280	0
74	20240422	171900	2836511700	9280	9280	9280	9280	0
75	20240422	171800	2836511700	9280	9280	9280	9280	0
76	20240422	171700	2836511700	9280	9280	9280	9280	0
77	20240422	171600	2836511700	9280	9280	9280	9280	0
78	20240422	171500	2836511700	9280	9280	9280	9280	0
79	20240422	171400	2836511700	9280	9280	9280	9280	0
80	20240422	171300	2836511700	9280	9280	9280	9280	0
81	20240422	171200	2836511700	9280	9280	9280	9280	0
82	20240422	171100	2836511700	9280	9280	9280	9280	0
83	20240422	171000	2836511700	9280	9280	9280	9280	0
84	20240422	170900	2836511700	9280	9280	9280	9280	0
85	20240422	170800	2836511700	9280	9280	9280	9280	0
86	20240422	170700	2836511700	9280	9280	9280	9280	0
87	20240422	170600	2836511700	9280	9280	9280	9280	0
88	20240422	170500	2836511700	9280	9280	9280	9280	0
89	20240422	170400	2836511700	9280	9280	9280	9280	0
90	20240422	170300	2836511700	9280	9280	9280	9280	0
91	20240422	170200	2836511700	9280	9280	9280	9280	0
92	20240422	170100	2836511700	9280	9280	9280	9280	3555
93	20240422	170000	2836511700	9280	9280	9280	9280	0
94	20240422	165900	2836511700	9280	9280	9280	9280	0
95	20240422	165800	2836511700	9280	9280	9280	9280	0
96	20240422	165700	2836511700	9280	9280	9280	9280	0
97	20240422	165600	2836511700	9280	9280	9280	9280	0
98	20240422	165500	2836511700	9280	9280	9280	9280	0
99	20240422	165400	2836511700	9280	9280	9280	9280	0
100	20240422	165300	2836511700	9280	9280	9280	9280	0
101	20240422	165200	2836511700	9280	9280	9280	9280	0
102	20240422	165100	2836511700	9280	9280	9280	9280	0
103	20240422	165000	2836511700	9280	9280	9280	9280	0
104	20240422	164900	2836511700	9280	9280	9280	9280	0
105	20240422	164800	2836511700	9280	9280	9280	9280	0
106	20240422	164700	2836511700	9280	9280	9280	9280	0
107	20240422	164600	2836511700	9280	9280	9280	9280	0
108	20240422	164500	2836511700	9280	9280	9280	9280	0
109	20240422	164400	2836511700	9280	9280	9280	9280	0
110	20240422	164300	2836511700	9280	9280	9280	9280	0
111	20240422	164200	2836511700	9280	9280	9280	9280	0
112	20240422	164100	2836511700	9280	9280	9280	9280	0
113	20240422	164000	2836511700	9280	9280	9280	9280	0
114	20240422	163900	2836511700	9280	9280	9280	9280	0
115	20240422	163800	2836511700	9280	9280	9280	9280	0
116	20240422	163700	2836511700	9280	9280	9280	9280	0
117	20240422	163600	2836511700	9280	9280	9280	9280	0
118	20240422	163500	2836511700	9280	9280	9280	9280	0
119	20240422	163400	2836511700	9280	9280	9280	9280	0
120	20240422	163300	2836511700	9280	9280	9280	9280	0
121	20240422	163200	2836511700	9280	9280	9280	9280	0
122	20240422	163100	2836511700	9280	9280	9280	9280	3555
123	20240422	163000	2836511700	9280	9280	9280	9280	0
124	20240422	162900	2836511700	9280	9280	9280	9280	0
125	20240422	162800	2836511700	9280	9280	9280	9280	0
126	20240422	162700	2836511700	9280	9280	9280	9280	0
127	20240422	162600	2836511700	9280	9280	9280	9280	0
128	20240422	162500	2836511700	9280	9280	9280	9280	0
129	20240422	162400	2836511700	9280	9280	9280	9280	0
130	20240422	162300	2836511700	9280	9280	9280	9280	0
131	20240422	162200	2836511700	9280	9280	9280	9280	0
132	20240422	162100	2836511700	9280	9280	9280	9280	0
133	20240422	162000	2836511700	9280	9280	9280	9280	0
134	20240422	161900	2836511700	9280	9280	9280	9280	0
135	20240422	161800	2836511700	9280	9280	9280	9280	0
136	20240422	161700	2836511700	9280	9280	9280	9280	0
137	20240422	161600	2836511700	9280	9280	9280	9280	0
138	20240422	161500	2836511700	9280	9280	9280	9280	0
139	20240422	161400	2836511700	9280	9280	9280	9280	0
140	20240422	161300	2836511700	9280	9280	9280	9280	0
141	20240422	161200	2836511700	9280	9280	9280	9280	0
142	20240422	161100	2836511700	9280	9280	9280	9280	0
143	20240422	161000	2836511700	9280	9280	9280	9280	0
144	20240422	160900	2836511700	9280	9280	9280	9280	0
145	20240422	160800	2836511700	9280	9280	9280	9280	0
146	20240422	160700	2836511700	9280	9280	9280	9280	0
147	20240422	160600	2836511700	9280	9280	9280	9280	0
148	20240422	160500	2836511700	9280	9280	9280	9280	0
149	20240422	160400	2836511700	9280	9280	9280	9280	0
150	20240422	160300	2836511700	9280	9280	9280	9280	0
151	20240422	160200	2836511700	9280	9280	9280	9280	0
152	20240422	160100	2836511700	9280	9280	9280	9280	3555
153	20240422	160000	2836511700	9280	9280	9280	9280	0
154	20240422	155900	2836511700	9280	9280	9280	9280	0
155	20240422	155800	2836511700	9280	9280	9280	9280	0
156	20240422	155700	2836511700	9280	9280	9280	9280	0
157	20240422	155600	2836511700	9280	9280	9280	9280	0
158	20240422	155500	2836511700	9280	9280	9280	9280	0
159	20240422	155400	2836511700	9280	9280	9280	9280	0
160	20240422	155300	2836511700	9280	9280	9280	9280	0
161	20240422	155200	2836511700	9280	9280	9280	9280	0
162	20240422	155100	2836511700	9280	9280	9280	9280	0
163	20240422	155000	2836511700	9280	9280	9280	9280	0
164	20240422	154900	2836511700	9280	9280	9280	9280	0
165	20240422	154800	2836511700	9280	9280	9280	9280	0
166	20240422	154700	2836511700	9280	9280	9280	9280	0
167	20240422	154600	2836511700	9280	9280	9280	9280	0
168	20240422	154500	2836511700	9280	9280	9280	9280	0
169	20240422	154400	2836511700	9280	9280	9280	9280	0
170	20240422	154300	2836511700	9280	9280	9280	9280	0
171	20240422	154200	2836511700	9280	9280	9280	9280	0
172	20240422	154100	2836511700	9280	9280	9280	9280	0
173	20240422	154000	2836511700	9280	9280	9280	9280	0
174	20240422	153900	2836511700	9280	9280	9280	9280	0
175	20240422	153800	2836511700	9280	9280	9280	9280	0
176	20240422	153700	2836511700	9280	9280	9280	9280	0
177	20240422	153600	2836511700	9280	9280	9280	9280	0
178	20240422	153500	2836511700	9280	9280	9280	9280	0
179	20240422	153400	2836511700	9280	9280	9280	9280	0
180	20240422	153300	2836511700	9280	9280	9280	9280	0
181	20240422	153200	2836511700	9280	9280	9280	9280	0
182	20240422	153100	2836511700	9280	9280	9280	9280	3555
183	20240422	153000	2836511700	9280	9280	9280	9280	3555
184	20240422	152900	2803521300	9240	9240	9240	9240	0
185	20240422	152800	2803521300	9240	9240	9240	9240	0
186	20240422	152700	2803521300	9240	9240	9240	9240	0
187	20240422	152600	2803521300	9240	9240	9240	9240	0
188	20240422	152500	2803521300	9240	9240	9240	9240	0
189	20240422	152400	2803521300	9240	9240	9240	9240	0
190	20240422	152300	2803521300	9240	9240	9240	9240	0
191	20240422	152200	2803521300	9240	9240	9240	9240	0
192	20240422	152100	2803521300	9240	9240	9240	9240	0
193	20240422	152000	2803521300	9240	9240	9240	9240	0
194	20240422	151900	2803521300	9240	9290	9290	9240	371
195	20240422	151800	2800076710	9270	9240	9270	9240	3156
196	20240422	151700	2770860810	9240	9240	9240	9240	54
197	20240422	151600	2770361850	9250	9250	9250	9250	11
198	20240422	151500	2770260100	9250	9250	9250	9250	125
199	20240422	151400	2769103850	9220	9220	9220	9220	500
200	20240422	151300	2764493850	9250	9240	9250	9240	635
201	20240422	151200	2758621450	9250	9250	9250	9250	25
202	20240422	151100	2758390200	9250	9250	9250	9250	89
203	20240422	151000	2757566950	9250	9230	9250	9230	1073
204	20240422	150900	2747653150	9230	9200	9230	9200	2630
205	20240422	150800	2723405730	9210	9200	9210	9200	286
206	20240422	150700	2720771730	9210	9210	9210	9210	200
207	20240422	150600	2718929730	9210	9210	9210	9210	311
208	20240422	150500	2716065420	9220	9220	9220	9220	12
209	20240422	150400	2715954780	9210	9210	9210	9210	0
210	20240422	150300	2715954780	9210	9210	9210	9210	765
211	20240422	150200	2708909130	9210	9210	9210	9210	260
212	20240422	150100	2706514530	9200	9200	9200	9200	0
213	20240422	150000	2706514530	9200	9200	9200	9200	111
214	20240422	145900	2705493330	9200	9210	9210	9200	82
215	20240422	145800	2704738710	9210	9210	9210	9210	0
216	20240422	145700	2704738710	9210	9210	9210	9210	100
217	20240422	145600	2703817710	9210	9210	9210	9210	0
218	20240422	145500	2703817710	9210	9210	9210	9210	0
219	20240422	145400	2703817710	9210	9210	9210	9210	50
220	20240422	145300	2703357210	9210	9210	9210	9210	30
221	20240422	145200	2703080910	9210	9210	9210	9210	0
222	20240422	145100	2703080910	9210	9210	9210	9210	0
223	20240422	145000	2703080910	9210	9210	9210	9210	0
224	20240422	144900	2703080910	9210	9200	9210	9200	345
225	20240422	144800	2699903560	9200	9200	9200	9200	15
226	20240422	144700	2699765560	9200	9190	9200	9190	149
227	20240422	144600	2698396240	9180	9180	9180	9180	0
228	20240422	144500	2698396240	9180	9180	9180	9180	107
229	20240422	144400	2697413980	9170	9180	9180	9170	138
230	20240422	144300	2696148490	9180	9180	9180	9180	7
231	20240422	144200	2696084230	9170	9170	9170	9170	0
232	20240422	144100	2696084230	9170	9170	9170	9170	651
233	20240422	144000	2690114560	9180	9190	9190	9180	5
234	20240422	143900	2690068640	9200	9200	9200	9200	812
235	20240422	143800	2682598240	9200	9180	9200	9180	62
236	20240422	143700	2682028070	9180	9180	9180	9180	0
237	20240422	143600	2682028070	9180	9180	9180	9180	0
238	20240422	143500	2682028070	9180	9170	9180	9170	231
239	20240422	143400	2679908840	9170	9170	9170	9170	0
240	20240422	143300	2679908840	9170	9170	9170	9170	9
241	20240422	143200	2679826310	9170	9170	9170	9170	114
242	20240422	143100	2678780930	9170	9170	9170	9170	0
243	20240422	143000	2678780930	9170	9170	9170	9170	47
244	20240422	142900	2678349940	9160	9160	9160	9160	574
245	20240422	142800	2673092100	9160	9160	9160	9160	0
246	20240422	142700	2673092100	9160	9170	9170	9160	1019
247	20240422	142600	2663757870	9160	9160	9160	9160	135
248	20240422	142500	2662521270	9160	9160	9160	9160	300
249	20240422	142400	2659773270	9160	9160	9160	9160	15
250	20240422	142300	2659635870	9170	9170	9170	9160	261
251	20240422	142200	2657243000	9170	9160	9170	9160	270
252	20240422	142100	2654767480	9160	9160	9160	9160	276
253	20240422	142000	2652239320	9160	9170	9170	9160	177
254	20240422	141900	2650617990	9170	9180	9180	9170	51
255	20240422	141800	2650149860	9170	9170	9170	9170	30
256	20240422	141700	2649874760	9170	9170	9170	9170	0
257	20240422	141600	2649874760	9170	9170	9170	9170	666
258	20240422	141500	2643767540	9170	9170	9170	9170	0
259	20240422	141400	2643767540	9170	9180	9180	9170	61
260	20240422	141300	2643207980	9170	9170	9170	9170	0
261	20240422	141200	2643207980	9170	9170	9170	9170	250
262	20240422	141100	2640915480	9170	9170	9170	9170	0
263	20240422	141000	2640915480	9170	9170	9170	9170	0
264	20240422	140900	2640915480	9170	9170	9170	9170	0
265	20240422	140800	2640915480	9170	9170	9170	9170	0
266	20240422	140700	2640915480	9170	9190	9200	9170	7601
267	20240422	140600	2571120870	9200	9210	9210	9200	2794
268	20240422	140500	2545414860	9210	9210	9210	9210	379
269	20240422	140400	2541924270	9210	9210	9210	9210	121
270	20240422	140300	2540809860	9210	9210	9210	9210	0
271	20240422	140200	2540809860	9210	9210	9210	9210	2170
272	20240422	140100	2520824160	9220	9220	9220	9220	0
273	20240422	140000	2520824160	9220	9220	9220	9220	100
274	20240422	135900	2519902160	9220	9220	9220	9220	4
275	20240422	135800	2519865280	9220	9220	9220	9220	1016
276	20240422	135700	2510497760	9220	9220	9220	9220	137
277	20240422	135600	2509234620	9220	9220	9220	9220	0
278	20240422	135500	2509234620	9220	9230	9230	9220	280
279	20240422	135400	2506652520	9230	9230	9230	9230	64
280	20240422	135300	2506061800	9230	9230	9230	9230	51
281	20240422	135200	2505591070	9230	9230	9230	9230	0
282	20240422	135100	2505591070	9230	9230	9230	9230	0
283	20240422	135000	2505591070	9230	9230	9230	9230	300
284	20240422	134900	2502822070	9220	9220	9220	9220	40
285	20240422	134800	2502453270	9210	9220	9220	9210	150
286	20240422	134700	2501071620	9220	9220	9220	9220	5
287	20240422	134600	2501025520	9220	9220	9220	9220	136
288	20240422	134500	2499771600	9210	9210	9210	9210	4
289	20240422	134400	2499734760	9200	9210	9210	9200	103
290	20240422	134300	2498786730	9200	9200	9200	9200	232
291	20240422	134200	2496652330	9200	9200	9200	9200	2803
292	20240422	134100	2470864730	9200	9200	9200	9200	0
293	20240422	134000	2470864730	9200	9200	9200	9200	0
294	20240422	133900	2470864730	9200	9200	9200	9200	140
295	20240422	133800	2469576730	9200	9200	9200	9200	0
296	20240422	133700	2469576730	9200	9200	9200	9200	160
297	20240422	133600	2468104730	9200	9190	9200	9190	146
298	20240422	133500	2466762690	9190	9190	9190	9190	0
299	20240422	133400	2466762690	9190	9190	9190	9180	205
300	20240422	133300	2464880090	9180	9180	9180	9180	10
301	20240422	133200	2464788290	9180	9180	9180	9180	5
302	20240422	133100	2464742390	9180	9190	9190	9180	101
303	20240422	133000	2463815090	9190	9190	9190	9190	607
304	20240422	132900	2458236760	9190	9190	9190	9190	635
305	20240422	132800	2452401110	9200	9210	9210	9200	2810
306	20240422	132700	2426527800	9220	9220	9220	9220	580
307	20240422	132600	2421180200	9220	9220	9220	9220	0
308	20240422	132500	2421180200	9220	9220	9220	9220	135
309	20240422	132400	2419935500	9220	9220	9220	9220	187
310	20240422	132300	2418211360	9230	9230	9230	9230	100
311	20240422	132200	2417288360	9230	9230	9230	9230	0
312	20240422	132100	2417288360	9230	9230	9230	9230	0
313	20240422	132000	2417288360	9230	9240	9240	9230	295
314	20240422	131900	2414562890	9240	9240	9240	9240	0
315	20240422	131800	2414562890	9240	9240	9240	9240	0
316	20240422	131700	2414562890	9240	9240	9240	9240	239
317	20240422	131600	2412354530	9230	9230	9230	9230	0
318	20240422	131500	2412354530	9230	9230	9230	9230	1
319	20240422	131400	2412345300	9250	9250	9250	9250	0
320	20240422	131300	2412345300	9250	9240	9250	9240	2000
321	20240422	131200	2393845320	9250	9250	9250	9250	0
322	20240422	131100	2393845320	9250	9250	9250	9250	0
323	20240422	131000	2393845320	9250	9240	9250	9240	1021
324	20240422	130900	2384408340	9240	9250	9250	9240	411
325	20240422	130800	2380610300	9250	9250	9250	9250	84
326	20240422	130700	2379833300	9240	9220	9240	9220	136
327	20240422	130600	2378576740	9230	9240	9240	9230	107
328	20240422	130500	2377588700	9230	9230	9230	9230	0
329	20240422	130400	2377588700	9230	9230	9230	9230	0
330	20240422	130300	2377588700	9230	9230	9230	9230	0
331	20240422	130200	2377588700	9230	9230	9230	9230	1
332	20240422	130100	2377579470	9230	9230	9230	9230	0
333	20240422	130000	2377579470	9230	9230	9230	9230	0
334	20240422	125900	2377579470	9230	9230	9230	9230	0
335	20240422	125800	2377579470	9230	9220	9230	9220	50
336	20240422	125700	2377118060	9230	9250	9250	9230	405
337	20240422	125600	2373376990	9300	9250	9300	9250	2400
338	20240422	125500	2351066860	9250	9250	9250	9250	0
339	20240422	125400	2351066860	9250	9250	9250	9250	0
340	20240422	125300	2351066860	9250	9250	9250	9250	0
341	20240422	125200	2351066860	9250	9250	9250	9250	0
342	20240422	125100	2351066860	9250	9250	9250	9250	400
343	20240422	125000	2347366860	9250	9250	9250	9250	31
344	20240422	124900	2347080110	9250	9250	9250	9250	0
345	20240422	124800	2347080110	9250	9240	9250	9240	995
346	20240422	124700	2337876620	9250	9280	9280	9240	4513
347	20240422	124600	2296112190	9310	9310	9310	9310	4
348	20240422	124500	2296074950	9280	9280	9280	9280	500
349	20240422	124400	2291434950	9320	9270	9320	9260	102
350	20240422	124300	2290490110	9320	9320	9320	9320	0
351	20240422	124200	2290490110	9320	9280	9320	9270	905
352	20240422	124100	2282070890	9310	9310	9310	9310	90
353	20240422	124000	2281232990	9310	9290	9310	9290	50
354	20240422	123900	2280767570	9310	9310	9310	9310	0
355	20240422	123800	2280767570	9310	9310	9310	9310	0
356	20240422	123700	2280767570	9310	9310	9310	9310	15
357	20240422	123600	2280627920	9320	9320	9320	9320	0
358	20240422	123500	2280627920	9320	9280	9320	9280	10
359	20240422	123400	2280535000	9280	9280	9280	9280	0
360	20240422	123300	2280535000	9280	9340	9340	9280	897
361	20240422	123200	2272208240	9350	9280	9350	9280	1252
362	20240422	123100	2260533510	9280	9260	9280	9260	103
363	20240422	123000	2259579710	9260	9260	9260	9260	0
364	20240422	122900	2259579710	9260	9260	9260	9260	2
365	20240422	122800	2259561190	9260	9260	9260	9250	535
366	20240422	122700	2254608440	9250	9250	9250	9250	0
367	20240422	122600	2254608440	9250	9250	9250	9250	0
368	20240422	122500	2254608440	9250	9250	9250	9250	490
369	20240422	122400	2250075940	9250	9250	9250	9250	0
370	20240422	122300	2250075940	9250	9240	9250	9240	441
371	20240422	122200	2245998750	9230	9230	9230	9230	0
372	20240422	122100	2245998750	9230	9230	9230	9230	1
373	20240422	122000	2245989520	9200	9230	9230	9200	1058
374	20240422	121900	2236243260	9230	9230	9230	9230	135
375	20240422	121800	2234997210	9230	9200	9230	9200	1373
376	20240422	121700	2222342780	9210	9200	9210	9200	162
377	20240422	121600	2220851630	9210	9210	9210	9210	183
378	20240422	121500	2219166200	9210	9200	9210	9200	690
379	20240422	121400	2212813910	9190	9190	9190	9190	417
380	20240422	121300	2208981680	9170	9170	9170	9170	0
381	20240422	121200	2208981680	9170	9170	9170	9170	0
382	20240422	121100	2208981680	9170	9160	9170	9160	460
383	20240422	121000	2204765480	9160	9160	9160	9160	0
384	20240422	120900	2204765480	9160	9160	9160	9160	135
385	20240422	120800	2203528880	9180	9160	9180	9160	1605
386	20240422	120700	2188807080	9130	9150	9150	9130	1114
387	20240422	120600	2178628540	9130	9130	9130	9130	10
388	20240422	120500	2178537240	9130	9150	9150	9130	300
389	20240422	120400	2175797640	9150	9150	9150	9150	50
390	20240422	120300	2175340140	9160	9160	9160	9160	0
391	20240422	120200	2175340140	9160	9160	9160	9160	2
392	20240422	120100	2175321820	9160	9160	9160	9160	542
393	20240422	120000	2170357100	9120	9170	9170	9120	10147
394	20240422	115900	2077705950	9170	9170	9170	9170	0
395	20240422	115800	2077705950	9170	9170	9170	9170	0
396	20240422	115700	2077705950	9170	9170	9170	9170	124
397	20240422	115600	2076568870	9150	9150	9150	9150	0
398	20240422	115500	2076568870	9150	9170	9170	9150	25
399	20240422	115400	2076339740	9170	9170	9170	9170	0
400	20240422	115300	2076339740	9170	9170	9170	9170	46
401	20240422	115200	2075917920	9170	9170	9170	9170	5
402	20240422	115100	2075872070	9170	9170	9170	9170	0
403	20240422	115000	2075872070	9170	9170	9170	9170	135
404	20240422	114900	2074634120	9150	9150	9150	9150	0
405	20240422	114800	2074634120	9150	9150	9150	9150	0
406	20240422	114700	2074634120	9150	9130	9150	9130	332
407	20240422	114600	2071601660	9130	9130	9130	9120	1267
408	20240422	114500	2060045270	9130	9130	9130	9130	32
409	20240422	114400	2059753110	9120	9120	9120	9120	0
410	20240422	114300	2059753110	9120	9120	9120	9120	0
411	20240422	114200	2059753110	9120	9140	9140	9120	824
412	20240422	114100	2052238070	9120	9120	9120	9120	0
413	20240422	114000	2052238070	9120	9120	9120	9120	100
414	20240422	113900	2051326070	9160	9160	9160	9160	1
415	20240422	113800	2051316910	9150	9130	9150	9130	277
416	20240422	113700	2048786180	9130	9130	9130	9130	13
417	20240422	113600	2048667490	9130	9150	9150	9130	5000
418	20240422	113500	2002990980	9150	9150	9150	9150	0
419	20240422	113400	2002990980	9150	9150	9150	9150	0
420	20240422	113300	2002990980	9150	9150	9150	9150	3
421	20240422	113200	2002963530	9140	9170	9170	9140	5022
422	20240422	113100	1956997010	9180	9180	9190	9180	131
423	20240422	113000	1955794130	9180	9180	9180	9180	4
424	20240422	112900	1955757410	9180	9180	9180	9180	15
425	20240422	112800	1955619710	9170	9170	9170	9170	0
426	20240422	112700	1955619710	9170	9170	9170	9170	0
427	20240422	112600	1955619710	9170	9220	9220	9170	122
428	20240422	112500	1954499400	9220	9220	9220	9220	9
429	20240422	112400	1954416420	9200	9190	9200	9190	281
430	20240422	112300	1951833940	9190	9170	9190	9170	147
431	20240422	112200	1950484560	9160	9160	9160	9160	401
432	20240422	112100	1946811400	9170	9170	9170	9170	0
433	20240422	112000	1946811400	9170	9170	9170	9170	0
434	20240422	111900	1946811400	9170	9170	9170	9170	0
435	20240422	111800	1946811400	9170	9150	9170	9150	110
436	20240422	111700	1945804880	9190	9190	9190	9150	8569
437	20240422	111600	1867310390	9220	9200	9220	9200	2308
438	20240422	111500	1846076110	9190	9180	9190	9170	1158
439	20240422	111400	1835435890	9180	9180	9180	9180	255
440	20240422	111300	1833094990	9180	9180	9180	9180	135
441	20240422	111200	1831855690	9170	9200	9200	9170	172
442	20240422	111100	1830277820	9200	9190	9200	9190	1177
443	20240422	111000	1819449460	9170	9210	9210	9170	7342
444	20240422	110900	1751969810	9220	9220	9220	9220	1
445	20240422	110800	1751960590	9220	9220	9220	9220	100
446	20240422	110700	1751038590	9230	9230	9230	9230	100
447	20240422	110600	1750115590	9220	9220	9220	9220	0
448	20240422	110500	1750115590	9220	9220	9220	9220	0
449	20240422	110400	1750115590	9220	9220	9220	9220	130
450	20240422	110300	1748916990	9210	9230	9230	9210	1003
451	20240422	110200	1739679300	9230	9230	9230	9230	9
452	20240422	110100	1739596230	9230	9230	9230	9230	102
453	20240422	110000	1738654770	9210	9210	9210	9210	0
454	20240422	105900	1738654770	9210	9210	9210	9210	0
455	20240422	105800	1738654770	9210	9210	9210	9210	0
456	20240422	105700	1738654770	9210	9210	9210	9210	0
457	20240422	105600	1738654770	9210	9250	9250	9210	5011
458	20240422	105500	1692499420	9230	9220	9230	9220	551
459	20240422	105400	1687413770	9210	9210	9210	9210	6
460	20240422	105300	1687358510	9210	9210	9210	9210	10
461	20240422	105200	1687266410	9210	9240	9240	9210	650
462	20240422	105100	1681279850	9200	9240	9240	9200	5110
463	20240422	105000	1634210500	9270	9260	9270	9260	1027
464	20240422	104900	1624690280	9270	9260	9270	9260	678
465	20240422	104800	1618405550	9260	9260	9260	9260	1
466	20240422	104700	1618396290	9260	9250	9260	9250	18
467	20240422	104600	1618229780	9250	9250	9250	9250	5
468	20240422	104500	1618183530	9240	9230	9240	9210	19
469	20240422	104400	1618008020	9230	9220	9230	9220	317
470	20240422	104300	1615085050	9220	9210	9240	9210	27
471	20240422	104200	1614836100	9200	9250	9250	9200	3000
472	20240422	104100	1587153850	9260	9260	9260	9260	50
473	20240422	104000	1586690850	9260	9260	9260	9250	1424
474	20240422	103900	1573517940	9260	9260	9260	9260	3
475	20240422	103800	1573490160	9260	9260	9260	9260	0
476	20240422	103700	1573490160	9260	9260	9260	9260	17
477	20240422	103600	1573332740	9250	9250	9250	9250	71
478	20240422	103500	1572675990	9240	9270	9270	9240	1268
479	20240422	103400	1560937670	9270	9270	9270	9270	0
480	20240422	103300	1560937670	9270	9270	9270	9270	0
481	20240422	103200	1560937670	9270	9270	9270	9270	3
482	20240422	103100	1560909860	9270	9270	9270	9270	6
483	20240422	103000	1560854240	9270	9270	9270	9270	132
484	20240422	102900	1559630600	9260	9260	9260	9260	0
485	20240422	102800	1559630600	9260	9260	9260	9260	5
486	20240422	102700	1559584300	9250	9270	9270	9250	128
487	20240422	102600	1558399010	9280	9270	9280	9270	5
488	20240422	102500	1558352630	9280	9280	9290	9280	109
489	20240422	102400	1557340180	9260	9260	9260	9260	0
490	20240422	102300	1557340180	9260	9250	9260	9250	229
491	20240422	102200	1555220790	9250	9250	9250	9250	174
492	20240422	102100	1553611290	9250	9260	9260	9250	366
493	20240422	102000	1550225560	9290	9260	9290	9260	250
494	20240422	101900	1547909820	9300	9270	9300	9270	105
495	20240422	101800	1546934400	9260	9260	9260	9260	7
496	20240422	101700	1546869580	9250	9240	9250	9240	208
497	20240422	101600	1544945750	9290	9290	9290	9290	0
498	20240422	101500	1544945750	9290	9260	9290	9260	98
499	20240422	101400	1544038240	9260	9260	9270	9160	10232
500	20240422	101300	1450009360	9260	9270	9270	9220	6071
501	20240422	101200	1393906700	9250	9330	9330	9250	6000
502	20240422	101100	1338197320	9340	9340	9340	9330	22
503	20240422	101000	1337991850	9350	9350	9350	9350	507
504	20240422	100900	1333251400	9370	9370	9370	9370	320
505	20240422	100800	1330253000	9360	9360	9360	9360	350
506	20240422	100700	1326977000	9360	9350	9360	9350	159
507	20240422	100600	1325488840	9360	9360	9360	9360	3
508	20240422	100500	1325460760	9380	9360	9380	9360	1182
509	20240422	100400	1314385180	9300	9300	9300	9300	0
510	20240422	100300	1314385180	9300	9320	9320	9300	600
511	20240422	100200	1308795600	9350	9320	9350	9320	146
512	20240422	100100	1307434550	9360	9360	9360	9360	105
513	20240422	100000	1306451750	9360	9360	9360	9360	0
514	20240422	095900	1306451750	9360	9350	9360	9310	1381
515	20240422	095800	1293540630	9340	9350	9350	9340	539
516	20240422	095700	1288506350	9350	9340	9350	9340	10
517	20240422	095600	1288412940	9360	9340	9360	9340	10
518	20240422	095500	1288319420	9360	9360	9360	9360	0
519	20240422	095400	1288319420	9360	9340	9360	9340	302
520	20240422	095300	1285492990	9350	9300	9350	9300	1530
521	20240422	095200	1271199060	9340	9340	9340	9340	1
522	20240422	095100	1271189720	9340	9340	9340	9340	6
523	20240422	095000	1271133680	9340	9330	9340	9330	7
524	20240422	094900	1271068330	9330	9270	9330	9270	35
525	20240422	094800	1270741850	9270	9330	9330	9270	51
526	20240422	094700	1270269020	9310	9320	9320	9310	178
527	20240422	094600	1268611720	9320	9310	9320	9310	17
528	20240422	094500	1268453400	9300	9270	9300	9270	1086
529	20240422	094400	1258364760	9260	9250	9260	9250	29
530	20240422	094300	1258096350	9290	9250	9290	9230	1102
531	20240422	094200	1247903770	9220	9260	9270	9220	7317
532	20240422	094100	1180314530	9260	9260	9270	9260	239
533	20240422	094000	1178101360	9250	9250	9250	9250	0
534	20240422	093900	1178101360	9250	9300	9300	9250	5000
535	20240422	093800	1131807560	9300	9340	9340	9300	297
536	20240422	093700	1129033660	9340	9290	9340	9290	1381
537	20240422	093600	1116135910	9290	9290	9290	9290	0
538	20240422	093500	1116135910	9290	9280	9290	9270	269
539	20240422	093400	1113638820	9270	9290	9290	9270	73
540	20240422	093300	1112961380	9250	9260	9260	9250	2030
541	20240422	093200	1094177880	9250	9290	9290	9250	4801
542	20240422	093100	1049719480	9300	9300	9300	9280	121
543	20240422	093000	1048594200	9300	9280	9300	9260	3708
544	20240422	092900	1014179390	9280	9340	9340	9280	3327
545	20240422	092800	983235710	9340	9340	9340	9340	0
546	20240422	092700	983235710	9340	9340	9340	9340	5
547	20240422	092600	983189010	9350	9310	9350	9310	3740
548	20240422	092500	948241420	9310	9310	9310	9310	0
549	20240422	092400	948241420	9310	9310	9310	9310	1999
550	20240422	092300	929630730	9340	9310	9340	9310	616
551	20240422	092200	923879090	9320	9320	9330	9320	29
552	20240422	092100	923608650	9340	9350	9350	9340	5
553	20240422	092000	923561940	9310	9320	9340	9300	1565
554	20240422	091900	908995180	9360	9340	9360	9320	5918
555	20240422	091800	853744690	9320	9320	9340	9310	569
556	20240422	091700	848438020	9310	9300	9310	9300	211
557	20240422	091600	846475000	9330	9310	9330	9300	2124
558	20240422	091500	826708490	9300	9300	9300	9300	322
559	20240422	091400	823713890	9250	9310	9320	9250	6225
560	20240422	091300	765827000	9340	9340	9350	9290	2417
561	20240422	091200	743329020	9350	9350	9350	9350	2
562	20240422	091100	743310320	9350	9350	9350	9350	2
563	20240422	091000	743291620	9350	9340	9350	9290	4336
564	20240422	090900	702855850	9330	9360	9360	9320	867
565	20240422	090800	694756510	9360	9300	9360	9300	4462
566	20240422	090700	653163540	9300	9300	9300	9300	210
567	20240422	090600	651210540	9250	9300	9300	9250	1063
568	20240422	090500	641374640	9250	9180	9280	9180	4357
569	20240422	090400	601147020	9170	9200	9200	9170	60
570	20240422	090300	600595080	9160	9220	9220	9160	8001
571	20240422	090200	527303780	9220	9340	9450	9170	33618
572	20240422	090100	216443260	9440	9380	9700	9370	15025
573	20240422	090000	74717010	9380	9250	9450	9250	7970